STOCKS HOLD GAINS AS TECH RALLY BOOSTS SENTIMENT

Alibaba's overhaul plan sparks optimism about a recovery in Chinese tech companies

Kiplin Metals Inc. (KIP.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5500

+0.0100

(+1.85%)

As of 12:43PM EDT. Market open.

Time Period:

Mar 29, 2022 - Mar 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 29, 2023	0.5300	0.5500	0.5300	0.5500	0.5500	119,867
Mar 28, 2023	0.5300	0.5900	0.5300	0.5400	0.5400	368,500
Mar 27, 2023	0.4800	0.5300	0.4700	0.5300	0.5300	86,200
Mar 24, 2023	0.4500	0.4600	0.4300	0.4600	0.4600	15,400
Mar 23, 2023	0.3700	0.4500	0.3700	0.4200	0.4200	55,200
Mar 22, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	1,100
Mar 21, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	500
Mar 20, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	5,000
Mar 17, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 16, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 15, 2023	0.3500	0.3500	0.3400	0.3400	0.3400	18,000
Mar 14, 2023	0.3500	0.3500	0.3400	0.3400	0.3400	48,000
Mar 13, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 10, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	2,000
Mar 09, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	700
Mar 08, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	1,500
Mar 07, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	13,000
Mar 06, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	7,400
Mar 03, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	10,500
Mar 02, 2023	0.3600	0.3600	0.3500	0.3600	0.3600	77,500
Mar 01, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 28, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 27, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 24, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 23, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 22, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 21, 2023	0.4500	0.4500	0.4000	0.4000	0.4000	33,000
Feb 17, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 16, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	600
Feb 15, 2023	0.3700	0.4200	0.3700	0.4200	0.4200	7,100
Feb 14, 2023	0.3800	0.4100	0.3700	0.4100	0.4100	26,500
Feb 13, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	2,500
Feb 10, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	9,000
Feb 09, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	3,500
Feb 08, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 07, 2023	0.4600	0.4700	0.4600	0.4600	0.4600	12,000
Feb 06, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
Feb 03, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 02, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	1,300
Feb 01, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	21,500
Jan 31, 2023	0.3500	0.4100	0.3500	0.4100	0.4100	3,500
Jan 30, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	300
Jan 27, 2023	0.3900	0.3900	0.3800	0.3800	0.3800	3,400
Jan 26, 2023	0.4500	0.4500	0.4100	0.4100	0.4100	26,600
Jan 25, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	1,000
Jan 24, 2023	0.4100	0.4600	0.4100	0.4600	0.4600	12,500
Jan 23, 2023	0.3900	0.4100	0.3800	0.4100	0.4100	17,500
Jan 20, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	3,500
Jan 19, 2023	0.4000	0.4100	0.4000	0.4100	0.4100	3,000
Jan 18, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	9,000
Jan 17, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 16, 2023	0.4100	0.4400	0.4100	0.4400	0.4400	325,200
Jan 13, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 12, 2023	0.4300	0.4700	0.4300	0.4500	0.4500	12,400
Jan 11, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 10, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 09, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 06, 2023	0.3600	0.4100	0.3600	0.4000	0.4000	4,800
Jan 05, 2023	0.3700	0.3900	0.3500	0.3900	0.3900	44,500
Jan 04, 2023	0.3700	0.3700	0.3300	0.3600	0.3600	20,100
Jan 03, 2023	0.3500	0.3800	0.3500	0.3800	0.3800	18,000
Dec 30, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 29, 2022	0.3400	0.3500	0.3400	0.3500	0.3500	17,500
Dec 28, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 23, 2022	0.3600	0.3700	0.3500	0.3500	0.3500	33,700
Dec 22, 2022	0.4500	0.4700	0.4000	0.4000	0.4000	87,900
Dec 21, 2022	0.5000	0.5200	0.5000	0.5000	0.5000	6,500
Dec 20, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	400
Dec 19, 2022	0.5400	0.5400	0.5000	0.5000	0.5000	9,300
Dec 16, 2022	0.5400	0.5700	0.5400	0.5700	0.5700	4,200
Dec 15, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	4,500
Dec 14, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	600
Dec 13, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	24,300
Dec 12, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
Dec 09, 2022	0.6000	0.6000	0.5600	0.5600	0.5600	5,600
Dec 08, 2022	0.6000	0.6000	0.5800	0.5800	0.5800	13,500
Dec 07, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	1,000
Dec 06, 2022	0.6000	0.6000	0.5900	0.5900	0.5900	9,800
Dec 05, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	8,900
Dec 02, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	5,500
Dec 01, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	-
Nov 30, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	400
Nov 29, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	600
Nov 28, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	10,000
Nov 25, 2022	0.5900	0.5900	0.5800	0.5800	0.5800	10,500
Nov 24, 2022	0.6000	0.6000	0.5800	0.6000	0.6000	17,200
Nov 23, 2022	0.6500	0.6500	0.6000	0.6000	0.6000	23,000
Nov 22, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	10,000
Nov 21, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	8,500
Nov 18, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	-
Nov 17, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	8,400
Nov 16, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	-
Nov 15, 2022	0.6300	0.6400	0.6300	0.6400	0.6400	18,700
Nov 14, 2022	0.6500	0.6500	0.6200	0.6200	0.6200	55,000
Nov 11, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	6,200
Nov 10, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	29,000
Nov 09, 2022	0.6500	0.6500	0.6400	0.6400	0.6400	45,000
Nov 08, 2022	0.6500	0.6500	0.6300	0.6400	0.6400	130,500
Nov 07, 2022	0.6500	0.6800	0.6500	0.6800	0.6800	200,600
Nov 04, 2022	0.6500	0.6500	0.6400	0.6400	0.6400	24,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,790.91+133.38(+0.68%)

S&P 5004,010.55+39.28(+0.99%)

DOW32,609.21+214.96(+0.66%)

CAD/USD0.7368+0.0012(+0.16%)

CRUDE OIL73.33+0.13(+0.18%)

Bitcoin CAD38,232.32+1,740.14(+4.77%)

STOCKS HOLD GAINS AS TECH RALLY BOOSTS SENTIMENT

Kiplin Metals Inc. (KIP.V)

S&P/TSX
19,790.91
+133.38(+0.68%)

S&P 500
4,010.55
+39.28(+0.99%)

DOW
32,609.21
+214.96(+0.66%)

CAD/USD
0.7368
+0.0012(+0.16%)

CRUDE OIL
73.33
+0.13(+0.18%)

Bitcoin CAD
38,232.32
+1,740.14(+4.77%)